Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
12.42
+0.24 (1.97%)
At close: Sep 30, 2026, 4:00 PM EDT
12.30
-0.12 (-0.97%)
Pre-market: Oct 1, 2026, 4:17 AM EDT
ELPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.40 | 12.43 | 12.25 | 12.42 | 12.42 | 1.97% | 589,530 |
| Sep 29, 2026 | 12.01 | 12.18 | 11.96 | 12.18 | 12.18 | 1.08% | 529,431 |
| Sep 28, 2026 | 12.02 | 12.15 | 11.97 | 12.05 | 12.05 | -1.55% | 385,322 |
| Sep 25, 2026 | 12.08 | 12.25 | 11.98 | 12.24 | 12.24 | 1.32% | 593,191 |
| Sep 24, 2026 | 12.20 | 12.25 | 12.03 | 12.08 | 12.08 | -1.39% | 603,157 |
| Sep 23, 2026 | 12.60 | 12.63 | 12.22 | 12.25 | 12.25 | -3.62% | 631,972 |
| Sep 22, 2026 | 12.52 | 12.72 | 12.52 | 12.71 | 12.71 | 0.39% | 603,668 |
| Sep 21, 2026 | 12.67 | 12.74 | 12.57 | 12.66 | 12.66 | 1.52% | 339,533 |
| Sep 18, 2026 | 12.46 | 12.50 | 12.36 | 12.47 | 12.47 | -0.64% | 418,113 |
| Sep 17, 2026 | 12.55 | 12.58 | 12.27 | 12.55 | 12.55 | -0.16% | 436,080 |
| Sep 16, 2026 | 12.37 | 12.64 | 12.32 | 12.57 | 12.57 | 1.62% | 628,482 |
| Sep 15, 2026 | 12.38 | 12.50 | 12.36 | 12.37 | 12.37 | 0.08% | 365,812 |
| Sep 14, 2026 | 12.07 | 12.45 | 12.04 | 12.36 | 12.36 | -0.96% | 528,529 |
| Sep 11, 2026 | 12.67 | 12.68 | 12.39 | 12.48 | 12.48 | -1.81% | 349,742 |
| Sep 10, 2026 | 12.32 | 12.80 | 12.32 | 12.71 | 12.71 | 2.09% | 610,169 |
| Sep 9, 2026 | 12.47 | 12.53 | 12.30 | 12.45 | 12.45 | -0.56% | 386,440 |
| Sep 8, 2026 | 12.57 | 12.69 | 12.45 | 12.52 | 12.52 | 2.12% | 407,377 |
| Sep 4, 2026 | 12.18 | 12.33 | 12.18 | 12.26 | 12.26 | -1.05% | 331,217 |
| Sep 3, 2026 | 12.39 | 12.44 | 12.33 | 12.39 | 12.39 | 1.23% | 316,195 |
| Sep 2, 2026 | 11.95 | 12.31 | 11.95 | 12.24 | 12.24 | 4.08% | 556,752 |
| Sep 1, 2026 | 11.52 | 11.94 | 11.52 | 11.76 | 11.76 | 2.53% | 494,766 |
| Aug 31, 2026 | 11.47 | 11.52 | 11.35 | 11.47 | 11.47 | 2.05% | 852,450 |
| Aug 28, 2026 | 11.25 | 11.29 | 11.04 | 11.24 | 11.24 | -0.09% | 410,710 |
| Aug 27, 2026 | 11.32 | 11.35 | 11.22 | 11.25 | 11.25 | -0.35% | 429,072 |
| Aug 26, 2026 | 11.44 | 11.45 | 11.27 | 11.29 | 11.29 | -1.14% | 368,308 |
| Aug 25, 2026 | 11.22 | 11.43 | 11.12 | 11.42 | 11.42 | 1.78% | 360,063 |
| Aug 24, 2026 | 10.88 | 11.22 | 10.88 | 11.22 | 11.22 | 1.91% | 366,965 |
| Aug 21, 2026 | 10.89 | 11.12 | 10.89 | 11.01 | 11.01 | 2.23% | 489,616 |
| Aug 20, 2026 | 10.60 | 10.86 | 10.60 | 10.77 | 10.77 | 1.70% | 386,163 |
| Aug 19, 2026 | 10.81 | 10.84 | 10.59 | 10.59 | 10.59 | 0.76% | 456,284 |
| Aug 18, 2026 | 10.58 | 10.72 | 10.51 | 10.51 | 10.51 | -0.85% | 563,007 |
| Aug 17, 2026 | 10.55 | 10.66 | 10.48 | 10.60 | 10.60 | 1.34% | 447,488 |
| Aug 14, 2026 | 10.48 | 10.49 | 10.24 | 10.46 | 10.46 | -1.32% | 689,620 |
| Aug 13, 2026 | 10.69 | 10.78 | 10.55 | 10.60 | 10.60 | -0.66% | 1,144,326 |
| Aug 12, 2026 | 10.75 | 10.81 | 10.62 | 10.67 | 10.67 | -1.66% | 352,079 |
| Aug 11, 2026 | 11.19 | 11.19 | 10.79 | 10.85 | 10.85 | -2.60% | 486,150 |
| Aug 10, 2026 | 11.45 | 11.45 | 11.10 | 11.14 | 11.14 | -3.55% | 442,617 |
| Aug 7, 2026 | 11.69 | 11.71 | 11.48 | 11.55 | 11.55 | -1.20% | 317,481 |
| Aug 6, 2026 | 11.69 | 11.79 | 11.64 | 11.69 | 11.69 | 0.86% | 287,619 |
| Aug 5, 2026 | 11.80 | 11.86 | 11.56 | 11.59 | 11.59 | -0.60% | 384,477 |
| Aug 4, 2026 | 11.83 | 11.83 | 11.61 | 11.66 | 11.66 | -0.51% | 295,319 |
| Aug 3, 2026 | 11.77 | 11.82 | 11.59 | 11.72 | 11.72 | -0.09% | 521,502 |
| Jul 31, 2026 | 11.80 | 11.80 | 11.57 | 11.73 | 11.73 | -0.68% | 286,906 |
| Jul 30, 2026 | 11.57 | 11.81 | 11.57 | 11.81 | 11.81 | 3.51% | 357,966 |
| Jul 29, 2026 | 11.60 | 11.64 | 11.40 | 11.41 | 11.41 | -1.81% | 411,870 |
| Jul 28, 2026 | 11.71 | 11.80 | 11.62 | 11.62 | 11.62 | 0.69% | 429,873 |
| Jul 27, 2026 | 11.50 | 11.58 | 11.44 | 11.54 | 11.54 | 0.96% | 267,189 |
| Jul 24, 2026 | 11.63 | 11.64 | 11.42 | 11.43 | 11.43 | -2.64% | 436,883 |
| Jul 23, 2026 | 11.66 | 11.83 | 11.62 | 11.74 | 11.74 | -1.10% | 611,766 |
| Jul 22, 2026 | 11.47 | 11.88 | 11.43 | 11.87 | 11.87 | 2.68% | 436,354 |